Dark

MSFT20271217C250
MSFT Dec 17 2027 250.00 Call (MSFT271217C00250000)
option OPRA

EOD

Sep 29, 2026

272.62-0.015%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	272.5400	272.6200	272.5400	272.6200	-0.015%	2	298	0.000%
2026-09-28	271.9800	272.6600	271.9800	272.6600	-3.312%	2	299	-0.015%
2026-09-25	282.0000	282.0000	282.0000	282.0000	+10.346%	1	301	-3.326%
2026-09-09	254.0000	257.7000	254.0000	255.5600	-2.141%	3	302	+6.676%
2026-09-01	261.1500	261.1500	261.1500	261.1500	-5.756%	1	303	+4.392%
2026-08-28	277.1000	277.1000	277.1000	277.1000	+7.403%	1	303	-1.617%
2026-08-26	258.0000	258.0000	258.0000	258.0000	+2.682%	1	303	+5.667%
2026-08-17	251.2600	251.2600	251.2600	251.2600	-1.467%	1	304	+8.501%
2026-08-12	256.2500	256.2500	255.0000	255.0000	-5.007%	4	305	+6.910%
2026-08-10	268.4400	268.4400	268.4400	268.4400	+2.049%	1	308	+1.557%
2026-08-07	267.9000	268.0000	263.0500	263.0500	+3.870%	22	308	+3.638%
2026-08-05	260.8700	260.8700	253.2500	253.2500	-2.988%	3	308	+7.649%
2026-08-04	256.2500	261.0500	256.2500	261.0500	+2.958%	3	311	+4.432%
2026-08-03	253.6500	253.7000	253.3000	253.5500	+12.875%	54	311	+7.521%
2026-07-31	224.6300	224.6300	224.6300	224.6300	+2.618%	1	312	+21.364%
2026-07-30	211.9500	220.1700	211.9500	218.9000	+29.519%	11	312	+24.541%
2026-07-29	169.0100	169.0100	169.0100	169.0100	+3.560%	1	316	+61.304%
2026-07-27	163.2000	163.2000	163.2000	163.2000	+4.817%	1	316	+67.047%
2026-07-24	157.4000	157.4000	155.7000	155.7000	+0.393%	2	316	+75.093%
2026-07-23	155.0900	155.0900	155.0900	155.0900	-7.020%	1	314	+75.782%
2026-07-22	166.8000	166.8000	166.8000	166.8000	-3.834%	1	314	+63.441%
2026-07-20	163.1400	173.4500	163.1400	173.4500	+3.800%	4	313	+57.175%
2026-07-17	165.5000	167.1000	165.5000	167.1000	-0.860%	2	311	+63.148%
2026-07-15	166.2000	170.0000	166.2000	168.5500	+3.089%	4	311	+61.744%
2026-07-13	163.0000	163.5000	163.0000	163.5000	+8.458%	3	310	+66.740%
2026-07-09	150.2000	150.7500	150.2000	150.7500	-7.798%	3	310	+80.842%
2026-07-02	163.5000	163.5000	163.5000	163.5000	+2.669%	1	311	+66.740%
2026-07-01	159.2500	159.2500	159.2500	159.2500	+8.186%	1	311	+71.190%
2026-06-30	146.5000	147.3000	146.4000	147.2000	+2.436%	10	312	+85.204%
2026-06-29	150.5800	150.5800	143.7000	143.7000	+11.275%	9	312	+89.715%
2026-06-25	135.5300	135.5300	129.1400	129.1400	-12.358%	2	319	+111.104%
2026-06-24	147.4000	147.4000	147.3100	147.3500	-0.304%	28	317	+85.015%
2026-06-23	150.2500	150.2500	147.7000	147.8000	+1.931%	18	317	+84.452%
2026-06-22	145.9000	145.9000	145.0000	145.0000	-5.105%	2	313	+88.014%
2026-06-18	152.8000	152.8000	152.8000	152.8000	-3.657%	1	308	+78.416%
2026-06-17	160.5000	160.5000	158.6000	158.6000	-7.817%	2	308	+71.892%
2026-06-15	172.0500	172.0500	172.0500	172.0500	+6.691%	1	308	+58.454%
2026-06-12	161.2600	161.2600	161.2600	161.2600	-1.219%	1	309	+69.056%
2026-06-11	158.5000	163.2500	158.5000	163.2500	-6.043%	3	309	+66.995%
2026-06-10	176.1000	176.1000	173.7500	173.7500	-0.601%	2	309	+56.904%
2026-06-09	174.8000	174.8000	174.8000	174.8000	-8.126%	1	308	+55.961%
2026-06-05	190.2600	190.2600	190.2600	190.2600	-17.490%	3	307	+43.288%
2026-06-01	230.5900	230.5900	230.5900	230.5900	+9.315%	2	307	+18.227%
2026-05-29	210.0800	210.9400	210.0800	210.9400	+9.002%	2	309	+29.241%
2026-05-28	193.5200	193.5200	193.5200	193.5200	+4.464%	3	309	+40.874%
2026-05-26	185.2500	185.2500	185.2500	185.2500	+0.679%	1	306	+47.163%
2026-05-15	184.0000	184.0000	184.0000	184.0000	+2.793%	1	306	+48.163%
2026-05-14	173.5000	180.8800	173.5000	179.0000	+0.845%	7	307	+52.302%
2026-05-12	177.5000	177.5000	177.5000	177.5000	-4.163%	1	306	+53.589%
2026-05-08	185.2100	185.2100	185.2100	185.2100	-4.869%	1	306	+47.195%
2026-05-07	194.6900	194.6900	194.6900	194.6900	+8.299%	5	307	+40.028%
2026-05-05	179.7700	179.7700	179.7700	179.7700	-3.866%	1	307	+51.649%
2026-05-04	187.0000	187.0000	187.0000	187.0000	+9.076%	1	308	+45.786%
2026-04-30	177.3300	177.3300	171.1000	171.4400	-13.414%	4	308	+59.018%
2026-04-28	198.5000	198.5000	198.0000	198.0000	+3.665%	2	306	+37.687%
2026-04-27	191.0000	191.0000	191.0000	191.0000	-4.975%	1	305	+42.733%
2026-04-22	201.0000	201.0000	201.0000	201.0000	+2.971%	1	304	+35.632%
2026-04-17	195.2000	195.2000	195.2000	195.2000	+8.234%	1	304	+39.662%
2026-04-15	180.1000	180.3500	180.0500	180.3500	+9.323%	15	304	+51.162%
2026-04-14	167.0500	167.0500	164.9700	164.9700	+11.905%	4	303	+65.254%
2026-04-13	147.4200	147.4200	147.4200	147.4200	+0.014%	1	301	+84.927%
2026-04-10	148.5800	148.5800	147.2000	147.4000	-3.502%	3	300	+84.953%
2026-04-08	156.5000	156.5200	152.7500	152.7500	+5.709%	4	299	+78.475%
2026-04-07	144.5000	144.5000	144.5000	144.5000	-3.377%	1	299	+88.664%
2026-04-06	147.9700	149.5500	147.9700	149.5500	+1.390%	8	299	+82.294%
2026-04-01	147.4200	147.5100	147.4200	147.5000	+6.969%	6	298	+84.827%
2026-03-30	137.8900	137.8900	137.8900	137.8900	-6.197%	2	292	+97.708%
2026-03-25	147.0000	147.0000	147.0000	147.0000	-0.970%	1	291	+85.456%
2026-03-24	148.4400	148.4400	148.4400	148.4400	-7.514%	2	291	+83.657%
2026-03-23	160.5000	160.5000	160.5000	160.5000	+0.848%	1	292	+69.857%
2026-03-20	158.0000	159.2000	158.0000	159.1500	-3.988%	13	293	+71.298%
2026-03-19	165.7600	165.7600	165.7600	165.7600	-1.039%	2	286	+64.467%
2026-03-18	167.5000	167.5000	167.5000	167.5000	-0.564%	5	286	+62.758%
2026-03-13	168.4500	168.4500	168.4500	168.4500	-7.445%	13	281	+61.840%
2026-03-05	182.0000	182.0000	182.0000	182.0000	+2.454%	1	268	+49.791%
2026-03-04	177.6400	177.6400	177.6400	177.6400	+3.069%	2	267	+53.468%
2026-03-02	171.5000	172.3500	170.4000	172.3500	+2.589%	15	267	+58.178%
2026-02-27	168.0000	168.0000	168.0000	168.0000	-3.697%	1	271	+62.274%
2026-02-26	178.4500	178.4500	174.4500	174.4500	+10.762%	4	270	+56.274%
2026-02-24	157.5000	157.5000	157.5000	157.5000	-1.869%	2	269	+73.092%
2026-02-23	163.0000	163.0000	160.5000	160.5000	-6.686%	18	267	+69.857%
2026-02-20	172.0000	172.0000	172.0000	172.0000	+2.381%	2	262	+58.500%
2026-02-17	168.0000	168.0000	168.0000	168.0000	-4.355%	1	260	+62.274%
2026-02-11	175.6500	175.6500	175.6500	175.6500	-3.938%	1	259	+55.206%
2026-02-09	183.0500	183.0500	182.8500	182.8500	+8.099%	10	258	+49.095%
2026-02-06	168.0000	169.1500	168.0000	169.1500	-2.535%	7	258	+61.171%
2026-02-05	170.0000	173.5500	170.0000	173.5500	-7.381%	2	258	+57.084%
2026-02-04	187.0000	188.2500	187.0000	187.3800	+2.916%	5	258	+45.490%
2026-02-03	184.0000	184.0000	182.0000	182.0700	-6.750%	5	259	+49.734%
2026-02-02	195.3000	195.3000	195.2500	195.2500	-1.637%	2	261	+39.626%
2026-01-30	198.5000	198.5000	198.5000	198.5000	-2.120%	1	260	+37.340%
2026-01-29	200.1000	202.8000	195.0000	202.8000	-6.458%	7	260	+34.428%
2026-01-22	216.8000	216.8000	216.8000	216.8000	-5.414%	1	260	+25.747%
2026-01-15	229.2100	229.2100	229.2100	229.2100	-7.157%	1	260	+18.939%
2026-01-12	246.5500	246.9800	244.8000	246.8800	+1.924%	110	260	+10.426%
2026-01-09	241.6700	242.2200	241.5500	242.2200	-1.585%	21	301	+12.551%
2026-01-08	244.4900	246.1200	244.4900	246.1200	+0.650%	2	320	+10.767%
2026-01-06	244.5300	244.5300	244.5300	244.5300	+1.465%	2	319	+11.487%
2026-01-02	242.5000	242.5000	241.0000	241.0000	-2.291%	2	319	+13.120%
2025-12-17	246.6500	246.6500	246.6500	246.6500	+1.795%	2	320	+10.529%
2025-12-15	242.3000	242.3000	242.3000	242.3000	-4.999%	1	318	+12.513%
2025-12-11	249.7500	255.0500	249.7500	255.0500	-1.991%	4	319	+6.889%
2025-12-08	260.2300	260.2300	260.2300	260.2300	+0.185%	1	322	+4.761%
2025-12-02	259.7500	259.7500	259.7500	259.7500	-0.840%	2	323	+4.955%
2025-11-28	261.9500	261.9500	261.9500	261.9500	+8.244%	1	325	+4.073%
2025-11-25	242.0000	242.0000	242.0000	242.0000	-1.426%	1	324	+12.653%
2025-11-24	245.5000	245.5000	245.5000	245.5000	+1.446%	1	323	+11.047%
2025-11-21	242.0000	242.0000	242.0000	242.0000	-5.635%	1	324	+12.653%
2025-11-19	260.0000	260.0000	256.4500	256.4500	-7.442%	11	325	+6.305%
2025-11-14	277.0700	277.0700	277.0700	277.0700	-1.748%	1	334	-1.606%
2025-11-13	282.0000	282.0000	282.0000	282.0000	+2.326%	1	334	-3.326%
2025-11-11	275.5900	275.5900	275.5900	275.5900	-10.497%	11	324	-1.078%
2025-10-29	307.9100	307.9100	307.9100	307.9100	+8.610%	1	324	-11.461%
2025-10-17	283.5000	283.5000	283.5000	283.5000	0.000%	1	323	-3.838%
2025-10-10	283.5000	283.5000	283.5000	283.5000	-1.064%	5	324	-3.838%
2025-10-03	286.5500	286.5500	286.5500	286.5500	-0.330%	1	329	-4.861%
2025-10-01	287.5000	287.5000	287.5000	287.5000	+0.489%	1	329	-5.176%
2025-09-30	286.1000	286.1000	286.1000	286.1000	+3.222%	1	330	-4.712%
2025-09-24	277.9400	277.9400	277.1700	277.1700	-2.070%	2	329	-1.642%
2025-09-22	283.0300	283.0300	283.0300	283.0300	+2.177%	2	327	-3.678%
2025-09-17	276.9500	277.0000	276.9500	277.0000	+2.688%	2	327	-1.581%
2025-09-11	270.0000	271.0000	269.7500	269.7500	-0.093%	4	327	+1.064%
2025-09-09	270.0000	270.0000	270.0000	270.0000	+2.669%	1	326	+0.970%
2025-09-05	262.0000	263.8000	262.0000	262.9800	-3.085%	3	326	+3.666%
2025-09-02	271.2500	271.3500	271.2500	271.3500	-1.410%	2	326	+0.468%
2025-08-20	275.2300	275.2300	275.2300	275.2300	-4.765%	1	327	-0.948%
2025-08-18	289.0000	289.0000	289.0000	289.0000	-0.759%	1	327	-5.668%
2025-08-14	291.2100	291.2100	291.2100	291.2100	+0.695%	1	326	-6.384%
2025-08-13	288.6000	289.2300	288.6000	289.2000	-2.754%	10	326	-5.733%
2025-08-12	296.6200	297.3900	296.6000	297.3900	+1.839%	6	331	-8.329%
2025-08-08	292.0200	292.0200	292.0200	292.0200	-4.035%	1	327	-6.643%
2025-08-04	304.3000	304.3000	304.3000	304.3000	+1.943%	1	327	-10.411%
2025-08-01	298.5000	298.5000	298.5000	298.5000	-3.116%	1	328	-8.670%
2025-07-31	314.0000	314.0000	308.1000	308.1000	+9.062%	22	329	-11.516%
2025-07-30	283.5500	283.5500	282.4600	282.5000	+0.893%	4	331	-3.497%
2025-07-21	280.0000	280.0000	280.0000	280.0000	-0.568%	1	330	-2.636%
2025-07-18	281.6000	281.6000	281.6000	281.6000	+1.390%	1	330	-3.189%
2025-07-15	277.7400	277.7400	277.7400	277.7400	+2.393%	2	330	-1.843%
2025-07-03	271.2500	271.2500	271.2500	271.2500	+1.801%	18	330	+0.505%
2025-06-30	266.4500	266.4500	266.4500	266.4500	-0.560%	1	333	+2.316%
2025-06-26	267.9500	267.9500	267.9500	267.9500	+6.562%	5	334	+1.743%
2025-06-17	251.4500	251.4500	251.4500	251.4500	-0.605%	1	334	+8.419%
2025-06-16	252.9800	252.9800	252.9800	252.9800	+1.091%	1	335	+7.763%
2025-06-12	250.2500	250.2500	250.2500	250.2500	+2.709%	1	335	+8.939%
2025-06-10	242.4500	243.6500	242.4500	243.6500	+1.627%	2	335	+11.890%
2025-06-04	239.7500	239.7500	239.7500	239.7500	+4.466%	7	336	+13.710%
2025-05-21	229.5000	229.5000	229.5000	229.5000	-1.171%	1	336	+18.789%
2025-05-19	232.2200	232.2200	232.2200	232.2200	+0.751%	1	336	+17.397%
2025-05-15	230.4900	230.4900	230.4900	230.4900	+7.706%	1	336	+18.278%
2025-05-08	214.0000	214.0000	214.0000	214.0000	+3.382%	3	337	+27.393%
2025-05-01	205.0000	207.0000	205.0000	207.0000	+26.335%	5	337	+31.700%
2025-04-24	163.8500	163.8500	163.8500	163.8500	+2.986%	1	338	+66.384%
2025-04-23	160.0000	160.0000	159.1000	159.1000	+6.067%	4	339	+71.351%
2025-04-22	146.9100	150.0000	146.9100	150.0000	-8.676%	3	340	+81.747%
2025-04-10	162.1500	164.2500	154.8000	164.2500	+14.420%	4	340	+65.979%
2025-04-08	143.5500	143.5500	143.5500	143.5500	+2.411%	1	340	+89.913%
2025-04-07	140.0000	142.5000	140.0000	140.1700	-2.660%	8	340	+94.492%
2025-04-04	151.7500	151.7500	144.0000	144.0000	-8.571%	10	339	+89.319%
2025-04-03	158.0500	158.0500	157.4500	157.5000	+4.167%	4	338	+73.092%
2025-03-31	154.2300	154.2300	151.2000	151.2000	-5.441%	3	340	+80.304%
2025-03-28	159.9000	159.9000	159.9000	159.9000	-8.445%	2	339	+70.494%
2025-03-26	174.6500	174.6500	174.6500	174.6500	+0.172%	1	338	+56.095%
2025-03-24	174.3500	174.3500	174.3500	174.3500	+2.764%	3	337	+56.364%
2025-03-21	169.6600	169.6600	169.6600	169.6600	+0.617%	8	337	+60.686%
2025-03-20	172.7500	172.7500	168.6200	168.6200	+0.669%	4	337	+61.677%
2025-03-19	167.5000	167.5000	167.5000	167.5000	+0.904%	2	336	+62.758%
2025-03-18	165.9500	166.0000	165.9500	166.0000	-2.353%	2	336	+64.229%
2025-03-17	170.0000	170.0000	170.0000	170.0000	+4.301%	2	335	+60.365%
2025-03-11	162.9900	162.9900	162.9900	162.9900	-0.233%	8	335	+67.262%
2025-03-10	168.7000	168.7000	163.1600	163.3700	-6.539%	5	335	+66.873%
2025-03-07	173.5000	174.8000	171.4000	174.8000	-3.559%	6	335	+55.961%
2025-03-05	178.5000	181.2500	178.5000	181.2500	+2.517%	3	336	+50.411%
2025-03-03	176.8000	176.8000	176.8000	176.8000	-2.110%	1	336	+54.197%
2025-02-25	180.6100	180.6100	180.6100	180.6100	-3.598%	1	335	+50.944%
2025-02-24	187.2500	187.3500	187.2500	187.3500	-5.379%	4	335	+45.514%
2025-02-20	200.0000	200.0000	198.0000	198.0000	+2.062%	3	335	+37.687%
2025-02-12	194.0000	194.0000	194.0000	194.0000	+0.984%	1	335	+40.526%
2025-02-07	192.1100	192.1100	192.1100	192.1100	-1.229%	6	335	+41.908%
2025-02-04	194.5000	194.5000	194.5000	194.5000	+0.309%	1	335	+40.165%
2025-02-03	193.9000	193.9000	193.9000	193.9000	-2.293%	1	335	+40.598%
2025-01-31	198.4500	198.4500	198.4500	198.4500	+0.864%	10	336	+37.375%
2025-01-30	196.3500	196.7500	196.1500	196.7500	-11.573%	7	331	+38.562%
2025-01-29	222.5000	222.5000	222.5000	222.5000	-0.224%	1	330	+22.526%
2025-01-28	223.0000	223.2000	223.0000	223.0000	+6.826%	4	329	+22.251%
2025-01-27	207.0000	213.5000	207.0000	208.7500	-7.078%	7	328	+30.596%
2025-01-24	225.6000	225.6000	224.6500	224.6500	-0.067%	8	323	+21.353%
2025-01-23	223.0200	226.0000	222.6500	224.8000	-0.531%	198	321	+21.272%
2025-01-22	219.9000	226.0000	219.9000	226.0000	+7.696%	47	226	+20.628%
2025-01-21	209.8000	209.8500	209.8000	209.8500	-0.874%	2	154	+29.912%
2025-01-17	211.5500	212.2600	211.1000	211.7000	+1.779%	188	154	+28.777%
2025-01-16	208.0000	209.4500	208.0000	208.0000	-0.834%	10	154	+31.067%
2025-01-15	208.8200	209.7500	208.8200	209.7500	+5.934%	14	149	+29.974%
2025-01-14	198.0000	198.0000	198.0000	198.0000	-1.980%	1	137	+37.687%
2025-01-13	201.0000	202.0000	201.0000	202.0000	-1.106%	4	136	+34.960%
2025-01-10	200.6700	204.5600	198.5300	204.2600	-2.733%	288	139	+33.467%
2025-01-06	212.0000	214.3000	210.0000	210.0000	+2.790%	7	7	+29.819%
2025-01-03	205.6700	205.6700	204.0000	204.3000	0.000%	18	9	+33.441%